Az Quest Panorama Logistica Fundo De Investimento Imobiliario Renda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.580 | 7.650 | 7.560 | 7.650 | 6.846 | 49,439 |
| 2025-10-27 | 7.690 | 7.690 | 7.570 | 7.640 | 6.837 | 67,907 |
| 2025-10-24 | 7.690 | 7.690 | 7.560 | 7.640 | 6.837 | 369,790 |
| 2025-10-23 | 7.650 | 7.700 | 7.560 | 7.640 | 6.837 | 106,185 |
| 2025-10-22 | 7.650 | 7.650 | 7.560 | 7.650 | 6.846 | 75,806 |
| 2025-10-21 | 7.690 | 7.690 | 7.560 | 7.650 | 6.846 | 124,404 |
| 2025-10-20 | 7.640 | 7.650 | 7.560 | 7.640 | 6.837 | 80,982 |
| 2025-10-17 | 7.590 | 7.660 | 7.590 | 7.650 | 6.846 | 53,425 |
| 2025-10-16 | 7.670 | 7.700 | 7.580 | 7.660 | 6.855 | 52,360 |
| 2025-10-15 | 7.700 | 7.700 | 7.630 | 7.670 | 6.864 | 17,543 |
| 2025-10-14 | 7.650 | 7.670 | 7.620 | 7.650 | 6.846 | 14,903 |
| 2025-10-13 | 7.670 | 7.700 | 7.610 | 7.660 | 6.855 | 40,894 |
| 2025-10-10 | 7.690 | 7.690 | 7.640 | 7.670 | 6.864 | 28,383 |
| 2025-10-09 | 7.710 | 7.710 | 7.630 | 7.670 | 6.864 | 312,130 |
| 2025-10-08 | 7.710 | 7.710 | 7.610 | 7.650 | 6.846 | 22,802 |
| 2025-10-07 | 7.630 | 7.670 | 7.560 | 7.650 | 6.846 | 702,441 |
| 2025-10-06 | 7.700 | 7.700 | 7.560 | 7.630 | 6.828 | 66,955 |
| 2025-10-03 | 7.580 | 7.650 | 7.580 | 7.650 | 6.846 | 5,890 |
| 2025-10-02 | 7.730 | 7.730 | 7.560 | 7.650 | 6.846 | 19,616 |
| 2025-10-01 | 7.650 | 7.740 | 7.510 | 7.650 | 6.846 | 62,246 |
| 2025-09-30 | 7.670 | 7.670 | 7.590 | 7.670 | 6.797 | 26,696 |
| 2025-09-29 | 7.610 | 7.680 | 7.560 | 7.620 | 6.752 | 63,823 |
| 2025-09-26 | 7.590 | 7.610 | 7.540 | 7.610 | 6.743 | 10,256 |
| 2025-09-25 | 7.630 | 7.630 | 7.510 | 7.510 | 6.655 | 40,844 |
| 2025-09-24 | 7.600 | 7.670 | 7.550 | 7.560 | 6.699 | 42,844 |
| 2025-09-23 | 7.660 | 7.660 | 7.570 | 7.600 | 6.734 | 31,535 |
| 2025-09-22 | 7.630 | 7.630 | 7.570 | 7.630 | 6.761 | 23,609 |
| 2025-09-19 | 7.660 | 7.660 | 7.600 | 7.630 | 6.761 | 18,526 |
| 2025-09-18 | 7.700 | 7.700 | 7.570 | 7.610 | 6.743 | 45,724 |
| 2025-09-17 | 7.610 | 7.660 | 7.600 | 7.640 | 6.770 | 26,579 |
| 2025-09-16 | 7.640 | 7.660 | 7.600 | 7.610 | 6.743 | 151,519 |
| 2025-09-15 | 7.600 | 7.670 | 7.600 | 7.650 | 6.779 | 108,949 |
| 2025-09-12 | 7.640 | 7.660 | 7.610 | 7.640 | 6.770 | 216,791 |
| 2025-09-11 | 7.620 | 7.650 | 7.600 | 7.640 | 6.770 | 18,222 |
| 2025-09-10 | 7.660 | 7.660 | 7.530 | 7.650 | 6.779 | 84,420 |
| 2025-09-09 | 7.670 | 7.670 | 7.590 | 7.610 | 6.743 | 69,195 |
| 2025-09-08 | 7.690 | 7.710 | 7.600 | 7.670 | 6.797 | 29,425 |
| 2025-09-05 | 7.690 | 7.690 | 7.600 | 7.690 | 6.814 | 26,523 |
| 2025-09-04 | 7.630 | 7.660 | 7.520 | 7.660 | 6.788 | 49,806 |
| 2025-09-03 | 7.690 | 7.700 | 7.520 | 7.640 | 6.770 | 90,800 |
| 2025-09-02 | 7.700 | 7.710 | 7.620 | 7.700 | 6.823 | 44,604 |
| 2025-09-01 | 7.580 | 7.810 | 7.560 | 7.780 | 6.894 | 45,689 |
| 2025-08-29 | 7.690 | 7.730 | 7.580 | 7.650 | 6.717 | 47,004 |
| 2025-08-28 | 7.690 | 7.690 | 7.550 | 7.620 | 6.690 | 23,212 |
| 2025-08-27 | 7.600 | 7.660 | 7.530 | 7.610 | 6.682 | 34,371 |
| 2025-08-26 | 7.620 | 7.620 | 7.530 | 7.600 | 6.673 | 61,083 |
| 2025-08-25 | 7.650 | 7.750 | 7.570 | 7.620 | 6.690 | 44,755 |
| 2025-08-22 | 7.510 | 7.610 | 7.510 | 7.600 | 6.673 | 75,538 |
| 2025-08-21 | 7.610 | 7.670 | 7.590 | 7.590 | 6.664 | 34,994 |
| 2025-08-20 | 7.660 | 7.660 | 7.590 | 7.650 | 6.717 | 10,534 |
| 2025-08-19 | 7.660 | 7.710 | 7.590 | 7.610 | 6.682 | 33,400 |
| 2025-08-18 | 7.590 | 7.700 | 7.580 | 7.700 | 6.761 | 22,834 |
| 2025-08-15 | 7.580 | 7.700 | 7.580 | 7.700 | 6.761 | 27,235 |
| 2025-08-14 | 7.610 | 7.630 | 7.570 | 7.630 | 6.699 | 26,255 |
| 2025-08-13 | 7.620 | 7.650 | 7.530 | 7.610 | 6.682 | 642,518 |
| 2025-08-12 | 7.600 | 7.650 | 7.570 | 7.620 | 6.690 | 973,079 |
| 2025-08-11 | 7.600 | 7.620 | 7.520 | 7.620 | 6.690 | 337,713 |
| 2025-08-08 | 7.560 | 7.590 | 7.500 | 7.590 | 6.664 | 48,417 |
| 2025-08-07 | 7.530 | 7.560 | 7.450 | 7.530 | 6.611 | 36,717 |
| 2025-08-06 | 7.500 | 7.580 | 7.450 | 7.450 | 6.541 | 34,985 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0750 BRL |
| 2026-09-01 | 0.0750 BRL |
| 2026-08-03 | 0.0750 BRL |
| 2026-07-01 | 0.0850 BRL |
| 2026-06-01 | 0.0800 BRL |
| 2026-05-04 | 0.0750 BRL |
| 2026-04-01 | 0.0750 BRL |
| 2026-03-02 | 0.0750 BRL |
| 2026-02-02 | 0.0750 BRL |
| 2026-01-02 | 0.0750 BRL |
| 2025-11-03 | 0.0750 BRL |
| 2025-10-01 | 0.0750 BRL |
| 2025-09-01 | 0.0700 BRL |
| 2025-08-01 | 0.0800 BRL |
| 2025-07-01 | 0.0900 BRL |
| 2025-06-02 | 0.0900 BRL |
| 2025-05-02 | 0.0900 BRL |
| 2025-04-01 | 0.0900 BRL |
| 2025-03-05 | 0.0900 BRL |
| 2025-02-03 | 0.0900 BRL |
| 2025-01-02 | 0.0900 BRL |
| 2024-12-02 | 0.0820 BRL |
| 2024-11-01 | 0.0820 BRL |
| 2024-10-01 | 0.0750 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.